Get the Stockscreener App
532.28
0.50%
2.64
Pre-market:
532.28
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Roper Technologies, Inc. Stock (ROP) Price History
The historical daily chart and data for Roper Technologies, Inc. stock (ROP), adjusted for splits and dividends, show that the latest closing stock price as of August 18, 2025, is $532.28.
- Roper Technologies, Inc. all-time high stock price is $595.17, occurred on March 05, 2025.
- The lowest Roper Technologies, Inc. stock price recorded was $126.75 on April 15, 2014. Since then, Roper Technologies, Inc.'s stock price has risen over 319.94% to $532.28 now.
- The 52-week high stock price for ROP is $595.17, representing a 11.81% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for ROP is $499.47, indicating a -6.16% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Roper Technologies, Inc. (ROP) stock in the beginning of 2024 was $474.89. The stock closed the year at $432.09, a loss of over -9.01% for the year.
The table below shows more information about ROP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $534.0 | $530.0 | $3.99 | 735,543.0 | +0.50% |
| Aug 15, 2025 | $530.6 | $523.2 | $7.43 | 697,436.0 | +0.89% |
| Aug 14, 2025 | $526.1 | $518.1 | $8.00 | 889,987.0 | +0.47% |
| Aug 13, 2025 | $524.0 | $514.0 | $9.91 | 1,105,799.0 | +0.58% |
| Aug 12, 2025 | $530.0 | $518.2 | $11.73 | 844,904.0 | -1.51% |
| Aug 11, 2025 | $537.0 | $525.8 | $11.19 | 496,924.0 | -1.29% |
| Aug 08, 2025 | $538.8 | $531.6 | $7.23 | 358,735.0 | -0.43% |
| Aug 07, 2025 | $546.5 | $535.3 | $11.19 | 423,316.0 | -0.95% |
| Aug 06, 2025 | $542.2 | $535.9 | $6.33 | 493,638.0 | +0.73% |
| Aug 05, 2025 | $549.2 | $537.4 | $11.88 | 661,623.0 | -1.55% |
| Aug 04, 2025 | $547.1 | $542.0 | $5.09 | 466,714.0 | +0.80% |
| Aug 01, 2025 | $551.1 | $539.9 | $11.20 | 496,773.0 | -1.51% |
| Jul 31, 2025 | $556.2 | $549.0 | $7.23 | 700,629.0 | -0.35% |
| Jul 30, 2025 | $564.7 | $550.0 | $14.73 | 666,525.0 | -1.90% |
| Jul 29, 2025 | $563.3 | $556.2 | $7.14 | 688,389.0 | +0.72% |
| Jul 28, 2025 | $564.2 | $558.8 | $5.39 | 439,590.0 | -0.71% |
| Jul 25, 2025 | $563.4 | $557.1 | $6.30 | 278,459.0 | +0.48% |
| Jul 24, 2025 | $562.9 | $554.2 | $8.65 | 544,522.0 | +0.60% |
| Jul 23, 2025 | $563.8 | $556.4 | $7.42 | 575,210.0 | -1.21% |
| Jul 22, 2025 | $564.6 | $551.4 | $13.21 | 812,198.0 | +2.16% |
Roper Technologies, Inc. Stock (ROP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roper Technologies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roper Technologies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roper Technologies, Inc. Stock (ROP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $551.1 | $514.0 | $37.06 | 8,406,935.0 | -3.29% |
| Jul, 2025 | $575.8 | $535.7 | $40.07 | 13,671,022.0 | -2.90% |
| Jun, 2025 | $576.5 | $555.0 | $21.45 | 10,053,834.0 | -0.60% |
| May, 2025 | $584.0 | $556.5 | $27.50 | 11,070,702.0 | +1.82% |
| Apr, 2025 | $593.0 | $513.9 | $79.13 | 14,766,052.0 | -5.00% |
| Mar, 2025 | $595.2 | $559.6 | $35.57 | 11,749,993.0 | +0.87% |
| Feb, 2025 | $593.9 | $565.3 | $28.63 | 10,823,690.0 | +1.54% |
| Jan, 2025 | $584.3 | $499.5 | $84.84 | 12,869,522.0 | +10.73% |
Roper Technologies, Inc. Stock (ROP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $580.1 | $513.9 | $66.18 | 10,783,368.0 | -8.22% |
| Nov, 2024 | $575.0 | $533.3 | $41.69 | 8,429,259.0 | +5.34% |
| Oct, 2024 | $566.5 | $535.0 | $31.47 | 9,537,814.0 | -3.36% |
| Sep, 2024 | $562.1 | $537.9 | $24.21 | 7,840,403.0 | +0.37% |
| Aug, 2024 | $571.2 | $514.8 | $56.40 | 8,840,453.0 | +1.77% |
| Jul, 2024 | $579.1 | $520.4 | $58.66 | 11,455,499.0 | -3.35% |
| Jun, 2024 | $569.5 | $529.9 | $39.55 | 8,948,572.0 | +5.80% |
| May, 2024 | $549.9 | $508.2 | $41.68 | 11,972,125.0 | +4.16% |
| Apr, 2024 | $565.0 | $508.4 | $56.63 | 11,808,150.0 | -8.80% |
| Mar, 2024 | $563.1 | $534.7 | $28.42 | 9,081,895.0 | +2.96% |
| Feb, 2024 | $560.0 | $532.0 | $27.94 | 10,530,552.0 | +1.44% |
| Jan, 2024 | $562.7 | $521.7 | $40.99 | 10,359,478.0 | -1.50% |
Roper Technologies, Inc. Stock (ROP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $551.9 | $531.7 | $20.20 | 17,825,143.0 | +1.29% |
| Nov, 2023 | $539.3 | $483.6 | $55.77 | 10,669,411.0 | +10.17% |
| Oct, 2023 | $505.5 | $474.5 | $31.07 | 9,569,599.0 | +0.89% |
| Sep, 2023 | $508.9 | $482.4 | $26.53 | 7,497,397.0 | -2.96% |
| Aug, 2023 | $504.7 | $482.1 | $22.64 | 6,792,405.0 | +1.22% |
| Jul, 2023 | $502.1 | $471.9 | $30.20 | 9,580,190.0 | +2.55% |
| Jun, 2023 | $482.8 | $446.9 | $35.89 | 10,207,631.0 | +5.85% |
| May, 2023 | $463.9 | $441.1 | $22.84 | 11,195,674.0 | -0.12% |
| Apr, 2023 | $457.1 | $430.0 | $27.06 | 9,500,436.0 | +3.20% |
| Mar, 2023 | $440.7 | $416.8 | $23.92 | 15,463,576.0 | +2.44% |
| Feb, 2023 | $440.7 | $417.8 | $22.90 | 10,134,893.0 | +0.81% |
| Jan, 2023 | $453.4 | $420.1 | $33.34 | 9,525,422.0 | -1.24% |
3.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):